| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 630 | 662 | 630 | 662 | 4,000 | 25 | 104% | 105% | 118% | ▲ | 102% | 101% | 113% | 97% | 104% |
| 20240726 | 643 | 657 | 633 | 657 | 4,400 | -5 | 99% | 102% | 110% | ▼ | 100% | 95% | 116% | 96% | 103% |
| 20240729 | 657 | 657 | 625 | 654 | 6,600 | -3 | 100% | 100% | 150% | ▼▼ | 100% | 93% | 119% | 96% | 103% |
| 20240730 | 644 | 645 | 629 | 642 | 9,400 | -12 | 98% | 100% | 142% | ▼▼▼ | 99% | 76% | 117% | 94% | 101% |
| 20240731 | 656 | 656 | 640 | 652 | 1,800 | 10 | 102% | 99% | 19% | ▲ | 99% | 76% | 130% | 95% | 102% |
| 20240801 | 632 | 639 | 625 | 627 | 5,000 | -25 | 96% | 99% | 278% | ▼ | 96% | 77% | 132% | 92% | 100% |
| 20240802 | 622 | 627 | 588 | 596 | 5,600 | -31 | 95% | 96% | 112% | ▼▼ | 97% | 95% | 162% | 87% | 100% |
| 20240805 | 511 | 521 | 496 | 496 | 31,500 | -100 | 83% | 97% | 563% | ▼▼▼ | 98% | 100% | 170% | 73% | 100% |
| 20240806 | 488 | 493 | 423 | 477 | 56,400 | -19 | 96% | 98% | 179% | ▼▼▼▼ | 102% | 102% | 177% | 70% | 100% |
| 20240807 | 469 | 505 | 460 | 479 | 26,800 | 2 | 100% | 102% | 48% | ▲ | 100% | 99% | 173% | 71% | 100% |
| 20240808 | 479 | 500 | 463 | 478 | 7,500 | -1 | 100% | 100% | 28% | ▼ | 101% | 100% | 171% | 71% | 100% |
| 20240809 | 483 | 492 | 472 | 487 | 3,700 | 9 | 102% | 101% | 49% | ▲ | 100% | 116% | 173% | 72% | 102% |
| 20240813 | 479 | 487 | 463 | 478 | 7,700 | -9 | 98% | 100% | 208% | ▼ | 101% | 121% | 177% | 71% | 100% |
| 20240814 | 467 | 478 | 466 | 472 | 4,300 | -6 | 99% | 101% | 56% | ▼▼ | 100% | 127% | 175% | 70% | 100% |
| 20240815 | 472 | 487 | 468 | 472 | 8,600 | 0 | 100% | 100% | 200% | -- | 99% | 128% | 169% | 70% | 100% |
| 20240816 | 489 | 490 | 479 | 483 | 2,200 | 11 | 102% | 99% | 26% | ▲ | 113% | 148% | 169% | 72% | 102% |
| 20240819 | 491 | 559 | 491 | 556 | 9,800 | 73 | 115% | 113% | 445% | ▲▲ | 101% | 136% | 145% | 84% | 118% |
| 20240820 | 558 | 566 | 553 | 566 | 8,200 | 10 | 102% | 101% | 84% | ▲▲▲ | 107% | 137% | 135% | 85% | 120% |
| 20240821 | 559 | 600 | 558 | 600 | 7,000 | 34 | 106% | 107% | 85% | ▲▲▲▲ | 101% | 124% | 121% | 91% | 127% |
| 20240822 | 620 | 628 | 610 | 628 | 5,000 | 28 | 105% | 101% | 71% | ▲▲▲▲▲ | 111% | 126% | 109% | 95% | 133% |
| 20240823 | 653 | 728 | 653 | 728 | 19,200 | 100 | 116% | 111% | 384% | ▲▲▲▲▲▲ | 90% | 98% | 85% | 100% | 154% |
| 20240826 | 840 | 842 | 736 | 759 | 85,300 | 31 | 104% | 90% | 444% | ▲▲▲▲▲▲▲ | 101% | 109% | 94% | 100% | 161% |
| 20240827 | 758 | 770 | 713 | 767 | 20,600 | 8 | 101% | 101% | 24% | ▲▲▲▲▲▲▲▲ | 101% | 109% | 91% | 100% | 163% |
| 20240828 | 758 | 769 | 732 | 769 | 22,400 | 2 | 100% | 101% | 109% | ▲▲▲▲▲▲▲▲▲ | 107% | 105% | 90% | 100% | 163% |
| 20240829 | 769 | 873 | 769 | 820 | 100,800 | 51 | 107% | 107% | 450% | ▲▲▲▲▲▲▲▲▲▲ | 99% | 92% | 83% | 100% | 174% |
| 20240830 | 826 | 826 | 787 | 819 | 19,000 | -1 | 100% | 99% | 19% | ▼ | 101% | 91% | 81% | 100% | 174% |
| 20240902 | 819 | 830 | 811 | 828 | 20,400 | 9 | 101% | 101% | 107% | ▲ | 98% | 75% | 80% | 100% | 175% |
| 20240903 | 830 | 850 | 810 | 811 | 27,100 | -17 | 98% | 98% | 133% | ▼ | 99% | 93% | 86% | 98% | 172% |
| 20240904 | 766 | 802 | 755 | 757 | 16,200 | -54 | 93% | 99% | 60% | ▼▼ | 100% | 95% | 88% | 91% | 160% |
| 20240905 | 749 | 763 | 745 | 748 | 6,100 | -9 | 99% | 100% | 38% | ▼▼▼ | 83% | 92% | 88% | 90% | 158% |
| 20240906 | 748 | 748 | 609 | 624 | 65,600 | -124 | 83% | 83% | 1075% | ▼▼▼▼ | 101% | 114% | 108% | 75% | 132% |
| 20240909 | 604 | 617 | 584 | 613 | 10,000 | -11 | 98% | 101% | 15% | ▼▼▼▼▼ | 114% | 110% | 105% | 74% | 130% |
| 20240910 | 623 | 713 | 613 | 713 | 32,700 | 100 | 116% | 114% | 327% | ▲ | 90% | 90% | 90% | 86% | 151% |
| 20240911 | 724 | 776 | 614 | 651 | 132,900 | -62 | 91% | 90% | 406% | ▼ | 104% | 97% | 98% | 79% | 138% |
| 20240912 | 666 | 700 | 665 | 690 | 27,300 | 39 | 106% | 104% | 21% | ▲ | 99% | 96% | 95% | 83% | 143% |
| 20240913 | 691 | 692 | 660 | 685 | 8,500 | -5 | 99% | 99% | 31% | ▼ | 100% | 102% | 102% | 83% | 123% |
| 20240917 | 645 | 665 | 612 | 648 | 12,700 | -37 | 95% | 100% | 149% | ▼▼ | 96% | 99% | 98% | 78% | 114% |
| 20240918 | 668 | 668 | 612 | 643 | 12,100 | -5 | 99% | 96% | 95% | ▼▼▼ | 99% | 99% | 101% | 78% | 107% |
| 20240919 | 648 | 651 | 619 | 641 | 5,900 | -2 | 100% | 99% | 49% | ▼▼▼▼ | 102% | 98% | 99% | 77% | 105% |
| 20240920 | 650 | 662 | 642 | 660 | 4,100 | 19 | 103% | 102% | 69% | ▲ | 100% | 96% | 96% | 80% | 108% |
| 20240924 | 660 | 663 | 620 | 661 | 7,900 | 1 | 100% | 100% | 193% | ▲▲ | 98% | 96% | 97% | 80% | 108% |
| 20240925 | 651 | 651 | 627 | 639 | 3,200 | -22 | 97% | 98% | 41% | ▼ | 102% | 100% | 99% | 77% | 104% |
| 20240926 | 629 | 640 | 620 | 640 | 3,500 | 1 | 100% | 102% | 109% | ▲ | 101% | 103% | 97% | 77% | 104% |
| 20240927 | 630 | 639 | 611 | 634 | 6,000 | -6 | 99% | 101% | 171% | ▼ | 101% | 108% | 101% | 77% | 103% |
| 20240930 | 604 | 618 | 603 | 610 | 9,000 | -24 | 96% | 101% | 150% | ▼▼ | 101% | 106% | 97% | 74% | 100% |
| 20241001 | 618 | 628 | 618 | 625 | 900 | 15 | 102% | 101% | 10% | ▲ | 99% | 101% | 94% | 75% | 102% |
| 20241002 | 635 | 640 | 626 | 626 | 2,500 | 1 | 100% | 99% | 278% | ▲▲ | 102% | 100% | 94% | 77% | 103% |
| 20241003 | 636 | 670 | 626 | 647 | 21,900 | 21 | 103% | 102% | 876% | ▲▲▲ | 101% | 97% | 90% | 85% | 106% |
| 20241004 | 647 | 657 | 636 | 655 | 3,100 | 8 | 101% | 101% | 14% | ▲▲▲▲ | 95% | 92% | 87% | 88% | 107% |
| 20241007 | 675 | 675 | 639 | 643 | 3,300 | -12 | 98% | 95% | 106% | ▼ | 99% | 95% | 0% | 90% | 105% |
| 20241008 | 643 | 643 | 628 | 636 | 500 | -7 | 99% | 99% | 15% | ▼▼ | 100% | 97% | 0% | 89% | 104% |
| 20241009 | 630 | 639 | 629 | 630 | 600 | -6 | 99% | 100% | 120% | ▼▼▼ | 98% | 94% | 0% | 88% | 103% |
| 20241010 | 640 | 640 | 615 | 624 | 2,000 | -6 | 99% | 98% | 333% | ▼▼▼▼ | 98% | 96% | 0% | 90% | 102% |
| 20241011 | 621 | 635 | 601 | 610 | 11,800 | -14 | 98% | 98% | 590% | ▼▼▼▼▼ | 102% | 100% | 0% | 88% | 100% |
| 20241015 | 600 | 610 | 594 | 610 | 900 | 0 | 100% | 102% | 8% | -- | 102% | 99% | 0% | 89% | 100% |
| 20241016 | 588 | 608 | 588 | 602 | 9,500 | -8 | 99% | 102% | 1056% | ▼ | 100% | 99% | 0% | 91% | 100% |
| 20241017 | 593 | 609 | 591 | 591 | 3,100 | -11 | 98% | 100% | 33% | ▼▼ | 102% | 0% | 0% | 89% | 100% |
| 20241018 | 590 | 599 | 587 | 599 | 2,900 | 8 | 101% | 102% | 94% | ▲ | 101% | 0% | 0% | 91% | 101% |
| 20241021 | 582 | 590 | 582 | 585 | 1,300 | -14 | 98% | 101% | 45% | ▼ | 99% | 0% | 0% | 89% | 100% |
| 20241022 | 590 | 600 | 585 | 585 | 700 | 0 | 100% | 99% | 54% | -- | % | % | % | 89% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 225,000 | 0 | 134,300 | 0 | 90,700 |
| 2024-10-11 | 0 | 231,900 | 0 | 136,900 | 0 | 95,000 |
| 2024-10-04 | 400 | 231,000 | 400 | 141,100 | 0 | 89,900 |
| 2024-09-27 | 0 | 228,500 | 0 | 138,900 | 0 | 89,600 |
| 2024-09-20 | 0 | 237,100 | 0 | 142,600 | 0 | 94,500 |
| 2024-09-13 | 0 | 237,500 | 0 | 137,400 | 0 | 100,100 |
| 2024-09-06 | 0 | 243,700 | 0 | 132,800 | 0 | 110,900 |
| 2024-08-30 | 0 | 243,500 | 0 | 130,800 | 0 | 112,700 |
| 2024-08-23 | 0 | 199,500 | 0 | 118,700 | 0 | 80,800 |
| 2024-08-16 | 0 | 200,200 | 0 | 112,400 | 0 | 87,800 |
| 2024-08-09 | 0 | 201,100 | 0 | 110,000 | 0 | 91,100 |
| 2024-08-02 | 0 | 241,500 | 0 | 129,900 | 0 | 111,600 |
| 2024-07-26 | 0 | 230,900 | 0 | 119,600 | 0 | 111,300 |
| 2024-07-19 | 0 | 234,300 | 0 | 117,100 | 0 | 117,200 |
| 2024-07-12 | 0 | 238,400 | 0 | 117,300 | 0 | 121,100 |
| 2024-07-05 | 0 | 238,000 | 0 | 114,800 | 0 | 123,200 |
| 2024-06-28 | 0 | 244,300 | 0 | 112,500 | 0 | 131,800 |
| 2024-06-21 | 0 | 242,200 | 0 | 110,200 | 0 | 132,000 |
| 2024-06-14 | 0 | 240,000 | 0 | 108,700 | 0 | 131,300 |
| 2024-06-07 | 0 | 238,400 | 0 | 104,500 | 0 | 133,900 |
| 2024-05-31 | 0 | 254,200 | 0 | 122,800 | 0 | 131,400 |
| 2024-05-24 | 0 | 255,600 | 0 | 123,300 | 0 | 132,300 |
| 2024-05-17 | 0 | 258,700 | 0 | 127,400 | 0 | 131,300 |
| 2024-05-10 | 0 | 266,700 | 0 | 130,500 | 0 | 136,200 |
| 2024-05-02 | 0 | 267,400 | 0 | 129,600 | 0 | 137,800 |
| 2024-04-26 | 0 | 265,900 | 0 | 128,200 | 0 | 137,700 |
| 2024-04-19 | 100 | 265,500 | 100 | 127,100 | 0 | 138,400 |
| 2024-04-12 | 0 | 283,400 | 0 | 135,500 | 0 | 147,900 |
| 2024-04-05 | 0 | 271,900 | 0 | 131,300 | 0 | 140,600 |
| 2024-03-29 | 0 | 299,500 | 0 | 141,000 | 0 | 158,500 |
| 2024-03-22 | 0 | 296,400 | 0 | 139,800 | 0 | 156,600 |
| 2024-03-15 | 100 | 280,500 | 100 | 136,400 | 0 | 144,100 |
| 2024-03-08 | 0 | 263,200 | 0 | 131,700 | 0 | 131,500 |
| 2024-03-01 | 0 | 247,800 | 0 | 120,800 | 0 | 127,000 |
| 2024-02-22 | 0 | 237,900 | 0 | 117,700 | 0 | 120,200 |
| 2024-02-16 | 0 | 225,400 | 0 | 114,400 | 0 | 111,000 |
| 2024-02-09 | 0 | 199,700 | 0 | 112,700 | 0 | 87,000 |
| 2024-02-02 | 0 | 173,500 | 0 | 109,500 | 0 | 64,000 |
| 2024-01-26 | 0 | 164,000 | 0 | 96,000 | 0 | 68,000 |
| 2024-01-19 | 0 | 141,100 | 0 | 83,400 | 0 | 57,700 |
| 2024-01-12 | 0 | 142,300 | 0 | 84,100 | 0 | 58,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7112 | 1 | ホーム | 株式会社キューブ | 2024-10-23 01:27:43 |
| 7112 | 2 | サステナビリティ | IR情報 | 株式会社キューブ | 2024-09-04 03:30:10 |
| 7112 | 2 | IR情報 | 株式会社キューブ | 2024-06-18 08:42:47 |
| 7112 | 2 | 免責事項 | IR情報 | 株式会社キューブ | 2024-06-15 02:40:47 |
| 7112 | 2 | 電子公告 | IR情報 | 株式会社キューブ | 2024-06-15 02:40:46 |
| 7112 | 2 | IRポリシー | IR情報 | 株式会社キューブ | 2024-06-15 02:40:45 |
| 7112 | 2 | IRお問い合わせ | IR情報 | 株式会社キューブ | 2024-06-15 02:40:44 |
| 7112 | 2 | IRよくあるご質問 | IR情報 | 株式会社キューブ | 2024-06-15 02:40:43 |
| 7112 | 2 | IRニュース | IR情報 | 株式会社キューブ | 2024-06-15 02:40:41 |
| 7112 | 2 | IRカレンダー | IR情報 | 株式会社キューブ | 2024-06-15 02:40:40 |